5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
+25.50%
YEAR-TO-DATE PERFORMANCE
+17.13%
1 YEAR PERFORMANCE
+44.73%
Check Point Software Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $216.31 | $218.68 (1.1%) | $218.68 | $215.64 | 519.18 K | $23.60 B |
| 05/15/2025 | $214.90 | $216.10 (0.56%) | $218.13 | $214.37 | 678.20 K | $23.32 B |
| 05/14/2025 | $217.86 | $214.49 (-1.55%) | $219.00 | $212.83 | 580.30 K | $23.14 B |
| 05/13/2025 | $215.60 | $217.87 (1.05%) | $221.58 | $214.75 | 923.77 K | $23.51 B |
| 05/12/2025 | $219.16 | $217.23 (-0.88%) | $220.76 | $213.95 | 1.13 M | $23.44 B |
| 05/09/2025 | $221.06 | $218.33 (-1.23%) | $221.78 | $214.78 | 643.30 K | $23.56 B |
| 05/08/2025 | $220.10 | $220.67 (0.26%) | $222.63 | $217.86 | 724.22 K | $23.81 B |
| 05/07/2025 | $220.80 | $220.87 (0.03%) | $221.79 | $218.21 | 813.72 K | $23.83 B |
| 05/06/2025 | $218.00 | $220.84 (1.3%) | $221.92 | $216.58 | 735.06 K | $23.83 B |
| 05/05/2025 | $215.82 | $220.16 (2.01%) | $222.84 | $214.51 | 729.21 K | $23.76 B |
| 05/02/2025 | $217.05 | $217.55 (0.23%) | $219.26 | $215.33 | 612.71 K | $23.47 B |
| 05/01/2025 | $218.68 | $214.03 (-2.13%) | $218.68 | $213.58 | 644.11 K | $23.09 B |
| 04/30/2025 | $214.90 | $219.56 (2.17%) | $219.67 | $212.57 | 899.96 K | $23.69 B |
| 04/29/2025 | $212.70 | $215.30 (1.22%) | $215.65 | $211.72 | 647.76 K | $23.23 B |
| 04/28/2025 | $207.81 | $212.41 (2.21%) | $212.80 | $206.43 | 1.00 M | $22.92 B |
| 04/25/2025 | $207.47 | $206.55 (-0.44%) | $208.97 | $204.31 | 715.10 K | $22.29 B |
| 04/24/2025 | $203.19 | $208.88 (2.8%) | $210.31 | $200.74 | 1.31 M | $22.54 B |
| 04/23/2025 | $214.00 | $204.26 (-4.55%) | $214.00 | $196.32 | 2.49 M | $22.04 B |
| 04/22/2025 | $210.57 | $212.31 (0.83%) | $212.74 | $207.53 | 1.46 M | $22.91 B |
| 04/21/2025 | $215.29 | $207.36 (-3.68%) | $216.76 | $206.52 | 815.60 K | $22.37 B |
| 04/17/2025 | $216.24 | $214.96 (-0.59%) | $217.37 | $213.85 | 824.96 K | $23.47 B |
| 04/16/2025 | $222.71 | $214.94 (-3.49%) | $224.05 | $213.77 | 935.23 K | $23.47 B |
| 04/15/2025 | $222.78 | $224.47 (0.76%) | $226.11 | $221.60 | 810.00 K | $24.51 B |
| 04/14/2025 | $221.02 | $220.10 (-0.42%) | $222.93 | $218.02 | 834.12 K | $24.03 B |
| 04/11/2025 | $215.88 | $217.71 (0.85%) | $219.50 | $211.32 | 938.50 K | $23.77 B |
| 04/10/2025 | $219.41 | $213.78 (-2.57%) | $219.41 | $209.40 | 1.19 M | $23.34 B |
| 04/09/2025 | $207.46 | $219.41 (5.76%) | $220.42 | $205.44 | 1.57 M | $23.96 B |
| 04/08/2025 | $215.33 | $208.20 (-3.31%) | $217.66 | $206.50 | 1.70 M | $22.74 B |
| 04/07/2025 | $203.20 | $213.76 (5.2%) | $219.21 | $200.05 | 1.86 M | $23.34 B |
| 04/04/2025 | $216.20 | $215.52 (-0.31%) | $222.03 | $215.11 | 1.26 M | $23.53 B |
| 04/03/2025 | $223.00 | $224.02 (0.46%) | $232.00 | $222.75 | 1.40 M | $25.08 B |
| 04/02/2025 | $229.19 | $228.01 (-0.51%) | $230.81 | $226.75 | 976.70 K | $25.53 B |
| 04/01/2025 | $228.51 | $230.84 (1.02%) | $231.06 | $226.51 | 638.52 K | $25.21 B |
| 03/31/2025 | $225.34 | $227.92 (1.14%) | $228.83 | $223.85 | 761.77 K | $25.52 B |
| 03/28/2025 | $232.87 | $228.37 (-1.93%) | $234.36 | $227.44 | 941.76 K | $25.57 B |
| 03/27/2025 | $230.31 | $231.31 (0.43%) | $232.58 | $225.00 | 750.92 K | $25.26 B |
| 03/26/2025 | $230.99 | $227.87 (-1.35%) | $232.66 | $227.13 | 527.15 K | $24.88 B |
| 03/25/2025 | $228.10 | $230.58 (1.09%) | $231.46 | $228.10 | 545.63 K | $25.81 B |
| 03/24/2025 | $229.50 | $228.05 (-0.63%) | $230.49 | $226.32 | 642.14 K | $24.90 B |
| 03/21/2025 | $227.43 | $227.97 (0.24%) | $229.87 | $225.51 | 1.07 M | $25.52 B |
| 03/20/2025 | $229.46 | $229.14 (-0.14%) | $230.73 | $226.87 | 929.04 K | $25.02 B |
| 03/19/2025 | $229.67 | $230.32 (0.28%) | $232.37 | $229.51 | 697.01 K | $25.15 B |
| 03/18/2025 | $230.24 | $229.75 (-0.21%) | $231.34 | $226.78 | 798.03 K | $25.72 B |
| 03/17/2025 | $222.89 | $230.39 (3.36%) | $231.58 | $222.42 | 1.10 M | $25.16 B |
| 03/14/2025 | $221.71 | $224.84 (1.41%) | $224.96 | $219.26 | 1.25 M | $24.55 B |
| 03/13/2025 | $216.77 | $214.90 (-0.86%) | $217.20 | $211.83 | 1.34 M | $23.47 B |
| 03/12/2025 | $223.97 | $217.99 (-2.67%) | $225.94 | $216.57 | 1.25 M | $23.80 B |
| 03/11/2025 | $222.77 | $222.39 (-0.17%) | $226.67 | $221.97 | 930.60 K | $24.28 B |
| 03/10/2025 | $226.11 | $225.27 (-0.37%) | $229.94 | $223.44 | 2.43 M | $24.60 B |
| 03/07/2025 | $223.80 | $230.20 (2.86%) | $230.65 | $222.51 | 1.89 M | $25.14 B |
| 03/06/2025 | $220.00 | $223.48 (1.58%) | $224.94 | $218.65 | 1.39 M | $24.40 B |
| 03/05/2025 | $219.66 | $221.60 (0.88%) | $223.01 | $218.17 | 1.03 M | $24.20 B |
| 03/04/2025 | $218.08 | $221.22 (1.44%) | $222.90 | $216.00 | 1.23 M | $24.16 B |
| 03/03/2025 | $224.76 | $221.09 (-1.63%) | $224.94 | $219.97 | 896.01 K | $24.14 B |
| 02/28/2025 | $216.96 | $220.26 (1.52%) | $220.42 | $214.64 | 1.09 M | $24.34 B |
| 02/27/2025 | $224.99 | $216.69 (-3.69%) | $224.99 | $216.67 | 1.05 M | $23.94 B |
| 02/26/2025 | $223.14 | $220.92 (-0.99%) | $223.77 | $220.07 | 799.70 K | $24.41 B |
| 02/25/2025 | $214.49 | $218.63 (1.93%) | $219.85 | $213.20 | 727.01 K | $24.16 B |
| 02/24/2025 | $218.28 | $215.21 (-1.41%) | $218.47 | $213.59 | 876.03 K | $23.78 B |
| 02/21/2025 | $217.59 | $216.80 (-0.36%) | $218.80 | $215.62 | 1.27 M | $23.96 B |
| 02/20/2025 | $221.48 | $219.05 (-1.1%) | $222.65 | $218.52 | 716.10 K | $24.21 B |
| 02/19/2025 | $221.30 | $223.08 (0.8%) | $223.08 | $219.28 | 1.20 M | $24.65 B |
| 02/18/2025 | $215.84 | $220.46 (2.14%) | $222.10 | $215.84 | 976.74 K | $24.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
